Dark

TQQQ20270115C51
TQQQ Jan 15 2027 51.00 Call (TQQQ270115C00051000)
option OPRA

EOD

Oct 1, 2026

29.25-3.306%(-1.00)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	29.2500	29.2500	29.2500	29.2500	-3.306%	2	1,831	0.000%
2026-09-30	29.7900	30.2500	29.7900	30.2500	+3.490%	3	1,831	-3.306%
2026-09-28	29.2300	29.2300	29.2300	29.2300	+6.874%	1	1,834	+0.068%
2026-09-21	27.3500	27.3500	27.3500	27.3500	+16.880%	1	1,834	+6.947%
2026-09-17	23.3000	23.4000	23.3000	23.4000	+13.372%	24	1,834	+25.000%
2026-09-15	21.2000	21.2000	20.6400	20.6400	-11.530%	3	1,828	+41.715%
2026-09-11	23.3200	23.3300	23.3200	23.3300	+7.512%	2	1,828	+25.375%
2026-09-02	21.7000	21.7000	21.7000	21.7000	+0.370%	2	1,828	+34.793%
2026-09-01	21.6200	21.6200	21.6200	21.6200	-6.609%	1	1,830	+35.291%
2026-08-26	23.1500	23.3100	23.1500	23.1500	+3.118%	52	1,859	+26.350%
2026-08-24	22.4500	22.4500	22.4500	22.4500	-12.646%	200	1,840	+30.290%
2026-08-18	25.9000	25.9000	25.6500	25.7000	-11.379%	31	1,840	+13.813%
2026-08-14	29.0000	29.0000	29.0000	29.0000	+5.225%	1	1,841	+0.862%
2026-08-07	27.4500	27.7500	27.4500	27.5600	-3.737%	13	1,843	+6.132%
2026-08-04	28.6300	28.6300	28.6300	28.6300	+42.438%	1	1,843	+2.166%
2026-07-31	20.5000	20.5000	20.1000	20.1000	+15.584%	2	1,843	+45.522%
2026-07-29	17.3900	17.3900	17.3900	17.3900	-4.660%	1	1,844	+68.200%
2026-07-28	18.2400	18.2400	18.2400	18.2400	-12.266%	1	1,843	+60.362%
2026-07-27	20.7900	20.7900	20.7900	20.7900	-13.734%	1	1,842	+40.693%
2026-07-20	24.1000	24.1000	24.1000	24.1000	+3.567%	4	1,843	+21.369%
2026-07-17	21.9000	23.2700	21.9000	23.2700	-16.295%	7	1,843	+25.698%
2026-07-16	27.8000	27.8000	27.8000	27.8000	-4.138%	1	1,841	+5.216%
2026-07-15	29.0000	29.0000	29.0000	29.0000	-13.329%	1	1,841	+0.862%
2026-07-01	33.4600	33.4600	33.4600	33.4600	+11.944%	1	1,841	-12.582%
2026-06-29	29.8900	29.8900	29.8900	29.8900	+1.322%	5	1,841	-2.141%
2026-06-24	29.5000	29.5000	29.5000	29.5000	-9.007%	1	1,841	-0.847%
2026-06-23	31.6600	32.5600	31.6600	32.4200	-11.227%	3	1,843	-9.778%
2026-06-22	38.2600	38.4400	36.5200	36.5200	+6.971%	8	1,845	-19.907%
2026-06-17	35.7000	35.7000	34.1400	34.1400	-11.829%	2	1,847	-14.323%
2026-06-15	38.7200	38.7200	38.7200	38.7200	+28.852%	1	1,847	-24.458%
2026-06-11	28.1700	30.0500	28.1700	30.0500	+7.321%	4	1,847	-2.662%
2026-06-09	27.5000	28.0000	26.2500	28.0000	-7.285%	290	1,844	+4.464%
2026-06-05	35.0000	35.0000	30.2000	30.2000	-23.757%	8	1,844	-3.146%
2026-06-04	39.6100	39.6100	39.6100	39.6100	-2.917%	1	1,851	-26.155%
2026-06-03	41.0500	41.0500	39.4000	40.8000	-0.366%	6	1,852	-28.309%
2026-06-02	41.0000	41.0000	40.9000	40.9500	+4.331%	15	1,848	-28.571%
2026-06-01	38.0000	39.2500	38.0000	39.2500	+1.030%	3	1,848	-25.478%
2026-05-29	38.4200	38.8700	38.4200	38.8500	+7.917%	3	1,851	-24.710%
2026-05-27	36.0000	36.0000	36.0000	36.0000	+2.828%	5	1,852	-18.750%
2026-05-26	35.3800	36.0000	35.0100	35.0100	+7.989%	6	1,847	-16.452%
2026-05-22	33.3700	33.3700	32.4200	32.4200	+4.581%	2	1,852	-9.778%
2026-05-20	31.0000	31.0000	31.0000	31.0000	+12.523%	2	1,853	-5.645%
2026-05-19	27.5500	27.5500	27.5500	27.5500	-6.579%	1	1,855	+6.171%
2026-05-18	29.8200	29.8200	29.4900	29.4900	-7.815%	9	1,855	-0.814%
2026-05-15	31.3000	32.0400	31.3000	31.9900	-6.188%	11	1,855	-8.565%
2026-05-14	34.4500	34.4500	33.8000	34.1000	+17.627%	20	1,856	-14.223%
2026-05-12	30.6700	30.6700	28.1000	28.9900	-7.083%	217	2,092	+0.897%
2026-05-08	29.8600	31.2000	29.8500	31.2000	+15.299%	7	2,092	-6.250%
2026-05-07	27.4700	28.7500	26.7500	27.0600	-0.915%	56	2,091	+8.093%
2026-05-06	26.1100	27.3100	26.1000	27.3100	+13.982%	13	2,149	+7.104%
2026-05-05	23.5000	24.0000	23.1200	23.9600	+8.909%	11	2,153	+22.078%
2026-05-04	22.1000	22.1000	22.0000	22.0000	-1.301%	7	2,163	+32.955%
2026-05-01	22.1500	22.2900	21.8800	22.2900	+15.852%	8	2,169	+31.225%
2026-04-30	19.2800	19.2800	19.2400	19.2400	+0.944%	2	2,169	+52.027%
2026-04-28	18.6500	19.0600	18.5500	19.0600	-3.737%	56	2,169	+53.463%
2026-04-27	19.8000	19.8000	19.0500	19.8000	+0.202%	82	2,120	+47.727%
2026-04-24	19.0500	19.7600	19.0500	19.7600	+16.578%	7	2,186	+48.026%
2026-04-23	17.7500	17.7500	16.9500	16.9500	-6.354%	11	2,193	+72.566%
2026-04-22	15.7700	18.1000	15.7700	18.1000	+12.213%	29	2,196	+61.602%
2026-04-21	16.2000	16.2000	16.1300	16.1300	+2.089%	11	2,233	+81.339%
2026-04-20	16.7000	16.7000	15.8000	15.8000	-4.532%	17	2,233	+85.127%
2026-04-17	16.2200	16.9500	16.2200	16.5500	+8.525%	39	2,239	+76.737%
2026-04-16	15.0000	15.4000	15.0000	15.2500	+4.739%	12	2,249	+91.803%
2026-04-15	13.0000	14.5600	13.0000	14.5600	+13.750%	58	2,247	+100.893%
2026-04-14	11.6000	12.8000	11.2000	12.8000	+17.647%	28	2,300	+128.516%
2026-04-13	10.0500	10.8800	10.0500	10.8800	+7.723%	4	2,309	+168.842%
2026-04-10	10.1000	10.2600	10.0000	10.1000	+3.061%	15	2,311	+189.604%
2026-04-09	9.2000	9.8000	9.2000	9.8000	+4.813%	5	2,311	+198.469%
2026-04-08	9.5000	9.5000	9.1000	9.3500	+32.624%	66	2,319	+212.834%
2026-04-06	7.4700	7.7500	7.0500	7.0500	0.000%	8	2,292	+314.894%
2026-04-02	6.6000	7.0500	6.6000	7.0500	-0.704%	18	2,282	+314.894%
2026-04-01	7.0000	7.2900	7.0000	7.1000	+9.231%	6	2,282	+311.972%
2026-03-31	5.3900	6.5000	5.2600	6.5000	+29.741%	224	2,281	+350.000%
2026-03-30	5.5300	5.5300	5.0000	5.0100	-8.073%	5	2,272	+483.832%
2026-03-27	6.2100	6.2100	5.4300	5.4500	-20.554%	26	2,270	+436.697%
2026-03-26	7.4800	7.4800	6.8600	6.8600	-15.309%	2	2,258	+326.385%
2026-03-25	8.3000	8.3500	8.0500	8.1000	+6.579%	21	2,391	+261.111%
2026-03-24	7.7500	7.7500	7.6000	7.6000	-8.982%	5	2,377	+284.868%
2026-03-23	8.5000	8.6700	8.0000	8.3500	+14.384%	15	2,377	+250.299%
2026-03-20	8.1600	8.3000	7.3000	7.3000	-14.819%	308	2,382	+300.685%
2026-03-19	9.0000	9.0000	8.5700	8.5700	-8.830%	10	2,148	+241.307%
2026-03-18	9.4000	9.4000	9.4000	9.4000	-7.389%	10	2,144	+211.170%
2026-03-17	10.2000	10.2000	10.1400	10.1500	0.000%	17	2,144	+188.177%
2026-03-16	10.1500	10.1500	10.1500	10.1500	+12.778%	30	2,137	+188.177%
2026-03-13	9.3000	9.3000	9.0000	9.0000	-7.692%	19	2,137	+225.000%
2026-03-12	10.0000	10.0000	9.0500	9.7500	-15.948%	17	2,140	+200.000%
2026-03-11	11.5300	11.6000	11.5300	11.6000	0.000%	16	2,142	+152.155%
2026-03-10	10.8500	11.6000	10.8500	11.6000	+4.505%	14	2,156	+152.155%
2026-03-09	9.6500	11.2000	9.5900	11.1000	+1.835%	14	2,154	+163.514%
2026-03-06	10.9000	10.9000	10.9000	10.9000	+3.810%	1	2,153	+168.349%
2026-03-05	11.6000	11.6000	10.5000	10.5000	-9.949%	9	2,153	+178.571%
2026-03-04	11.0000	11.6600	11.0000	11.6600	+26.054%	8	2,151	+150.858%
2026-03-03	9.2500	9.2500	9.2500	9.2500	-14.352%	2	2,149	+216.216%
2026-03-02	10.5000	11.3500	10.5000	10.8000	0.000%	10	2,149	+170.833%
2026-02-26	12.0000	12.0000	10.7000	10.8000	-12.903%	5	2,159	+170.833%
2026-02-25	12.4000	12.4000	12.4000	12.4000	+11.211%	1	2,159	+135.887%
2026-02-23	11.3000	11.3000	10.3500	11.1500	-2.279%	14	2,159	+162.332%
2026-02-20	12.5500	12.5500	11.1700	11.4100	+8.667%	67	2,164	+156.354%
2026-02-19	10.2500	10.6000	10.2500	10.5000	-0.662%	3	2,129	+178.571%
2026-02-17	8.8500	10.5700	8.8500	10.5700	-3.028%	47	2,132	+176.727%
2026-02-13	10.7000	11.4000	10.7000	10.9000	+1.869%	34	2,135	+168.349%
2026-02-12	12.3500	12.3500	10.7000	10.7000	-12.079%	14	2,135	+173.364%
2026-02-11	12.2200	12.2200	12.1700	12.1700	-0.976%	3	2,121	+140.345%
2026-02-10	12.5000	12.5000	12.2900	12.2900	-1.680%	6	2,120	+137.998%
2026-02-09	12.5000	12.5000	12.5000	12.5000	+4.515%	1	2,121	+134.000%
2026-02-06	10.8300	12.0000	10.8300	11.9600	+0.336%	27	2,120	+144.565%
2026-02-04	13.0000	13.0000	11.4000	11.9200	-9.697%	74	2,109	+145.386%
2026-02-03	14.0000	14.0000	12.8000	13.2000	-21.662%	63	2,041	+121.591%
2026-01-28	17.0000	17.0000	16.7500	16.8500	+4.334%	28	1,980	+73.591%
2026-01-27	15.4400	16.2000	15.2600	16.1500	+6.954%	81	2,000	+81.115%
2026-01-26	15.1000	15.1000	15.1000	15.1000	+6.188%	4	2,032	+93.709%
2026-01-22	12.9000	14.2200	12.9000	14.2200	+5.961%	19	2,036	+105.696%
2026-01-21	13.0000	13.6000	12.7700	13.4200	+8.401%	19	2,033	+117.958%
2026-01-20	13.0000	14.0500	12.3800	12.3800	-15.668%	131	2,019	+136.268%
2026-01-16	14.2700	14.6800	14.2700	14.6800	-4.115%	2	1,930	+99.251%
2026-01-15	15.4500	15.4500	15.2500	15.3100	+10.144%	5	1,930	+91.052%
2026-01-14	14.9900	14.9900	13.9000	13.9000	-10.897%	5	1,930	+110.432%
2026-01-13	15.5000	15.6000	15.5000	15.6000	-2.500%	52	1,933	+87.500%
2026-01-12	16.0000	16.0000	16.0000	16.0000	+2.041%	1	1,983	+82.813%
2026-01-09	15.5100	15.6800	15.3500	15.6800	+8.138%	37	1,984	+86.543%
2026-01-08	14.9300	15.0500	14.3500	14.5000	-8.053%	53	1,983	+101.724%
2026-01-07	15.4000	15.7700	15.4000	15.7700	+3.750%	2	1,951	+85.479%
2026-01-06	15.1000	15.2000	15.1000	15.2000	+4.828%	240	1,950	+92.434%
2026-01-05	14.5000	14.5000	14.5000	14.5000	+11.538%	1	2,168	+101.724%
2026-01-02	14.0000	14.0000	13.0000	13.0000	-13.333%	51	2,168	+125.000%
2025-12-29	15.0000	15.0100	15.0000	15.0000	-3.101%	72	2,117	+95.000%
2025-12-26	15.5000	15.5000	15.4800	15.4800	-0.129%	5	2,148	+88.953%
2025-12-24	15.3500	15.5000	15.3500	15.5000	+0.977%	6	2,158	+88.710%
2025-12-23	15.3500	15.3500	15.3500	15.3500	+2.333%	1	2,158	+90.554%
2025-12-22	15.2000	15.2000	15.0000	15.0000	+2.041%	9	2,158	+95.000%
2025-12-19	14.7000	14.7000	14.7000	14.7000	+7.456%	10	2,150	+98.980%
2025-12-18	13.9500	13.9500	13.3700	13.6800	+6.959%	9	2,140	+113.816%
2025-12-17	14.1400	14.1400	12.7000	12.7900	-5.259%	83	2,132	+128.694%
2025-12-16	13.5000	13.5000	13.5000	13.5000	-7.280%	2	2,102	+116.667%
2025-12-15	14.2000	14.5600	14.2000	14.5600	-0.274%	5	2,102	+100.893%
2025-12-12	13.5000	15.2500	13.5000	14.6000	-12.048%	15	2,101	+100.342%
2025-12-11	16.6000	16.6000	16.6000	16.6000	-5.143%	1	2,090	+76.205%
2025-12-10	18.2700	18.2700	17.3300	17.5000	+3.062%	7	2,090	+67.143%
2025-12-09	16.9300	16.9800	16.9300	16.9800	+2.413%	2	2,095	+72.261%
2025-12-08	17.2000	17.2000	16.5800	16.5800	-2.183%	6	2,095	+76.417%
2025-12-05	17.1700	17.5000	16.9500	16.9500	-1.682%	20	2,090	+72.566%
2025-12-03	16.7900	17.2400	16.7900	17.2400	+4.612%	11	2,078	+69.664%
2025-12-01	16.4800	16.4800	16.4800	16.4800	+3.000%	10	2,087	+77.488%
2025-11-28	15.8000	16.0000	15.8000	16.0000	0.000%	7	2,086	+82.813%
2025-11-26	13.1800	16.0000	13.1800	16.0000	+10.574%	8	2,083	+82.813%
2025-11-25	13.4700	14.4700	13.4700	14.4700	+1.189%	14	2,083	+102.142%
2025-11-24	13.5800	14.8000	13.5800	14.3000	+23.382%	41	2,072	+104.545%
2025-11-21	11.6000	11.6000	11.5900	11.5900	-84.132%	2	2,034	+152.373%
2025-10-31	73.0100	73.0400	73.0100	73.0400	-0.828%	3	711	-59.953%
2025-10-29	73.6500	73.6500	73.6500	73.6500	+18.695%	1	713	-60.285%
2025-10-21	62.0500	62.0500	62.0500	62.0500	+8.860%	1	713	-52.861%
2025-10-15	59.2500	59.2500	57.0000	57.0000	-3.716%	4	713	-48.684%
2025-10-14	59.2000	59.2000	59.2000	59.2000	+0.288%	1	717	-50.591%
2025-10-10	62.0000	62.0000	59.0000	59.0300	-6.819%	5	717	-50.449%
2025-10-08	63.3500	63.3500	63.3500	63.3500	+4.023%	1	716	-53.828%
2025-10-06	61.4100	61.4100	60.9000	60.9000	+3.308%	40	716	-51.970%
2025-10-01	58.9500	58.9500	58.9500	58.9500	+9.146%	2	716	-50.382%
2025-09-25	54.0100	54.0100	54.0100	54.0100	-5.610%	1	718	-45.843%
2025-09-24	57.2200	57.2200	57.2200	57.2200	-3.181%	3	718	-48.882%
2025-09-22	59.1000	59.1000	59.1000	59.1000	+4.435%	1	718	-50.508%
2025-09-19	56.5900	56.5900	56.5900	56.5900	+2.296%	2	719	-48.312%
2025-09-18	55.3200	55.3200	55.3200	55.3200	+8.471%	35	718	-47.126%
2025-09-12	51.0000	51.0000	51.0000	51.0000	+1.331%	1	718	-42.647%
2025-09-11	50.3300	50.3300	50.3300	50.3300	+3.880%	1	718	-41.884%
2025-09-08	48.4500	48.4500	48.4500	48.4500	+4.779%	22	718	-39.628%
2025-08-27	46.2300	46.2400	46.2300	46.2400	+1.515%	5	696	-36.743%
2025-08-26	45.5500	45.5500	45.5500	45.5500	-0.306%	1	699	-35.785%
2025-08-22	45.9700	45.9700	45.6900	45.6900	-8.711%	10	699	-35.982%
2025-08-13	50.0500	50.0500	50.0500	50.0500	+5.258%	1	692	-41.558%
2025-08-08	47.5500	47.5500	47.5500	47.5500	+11.202%	3	691	-38.486%
2025-08-05	42.7200	42.7600	42.7200	42.7600	-8.886%	6	691	-31.595%
2025-07-31	46.9300	46.9300	46.9300	46.9300	+2.917%	2	696	-37.673%
2025-07-29	45.6000	45.6000	45.6000	45.6000	+4.948%	1	696	-35.855%
2025-07-18	43.4500	43.4500	43.4500	43.4500	+5.461%	1	696	-32.681%
2025-07-16	41.2000	41.2000	41.2000	41.2000	-1.671%	1	696	-29.005%
2025-07-09	40.8400	41.9000	40.8400	41.9000	+3.970%	6	696	-30.191%
2025-06-30	40.3000	40.3000	40.3000	40.3000	+12.570%	1	703	-27.419%
2025-06-24	35.8000	35.8000	35.8000	35.8000	+2.432%	1	704	-18.296%
2025-06-16	34.9500	34.9500	34.9500	34.9500	-1.826%	1	705	-16.309%
2025-06-11	35.6000	35.6000	35.6000	35.6000	+4.094%	10	705	-17.837%
2025-06-10	34.2000	34.2000	34.2000	34.2000	-0.292%	1	705	-14.474%
2025-06-09	34.3000	34.3000	34.3000	34.3000	+0.793%	1	705	-14.723%
2025-06-06	33.4300	34.0300	33.4300	34.0300	+0.088%	250	705	-14.046%
2025-06-05	34.0000	34.0000	34.0000	34.0000	+1.584%	1	705	-13.971%
2025-06-04	33.4700	33.4700	33.4700	33.4700	+1.332%	2	706	-12.608%
2025-06-03	33.0000	33.0300	33.0000	33.0300	+4.031%	19	706	-11.444%
2025-06-02	30.4000	31.7500	30.4000	31.7500	+1.115%	105	706	-7.874%
2025-05-28	31.4000	31.4000	31.4000	31.4000	+2.782%	19	689	-6.847%
2025-05-27	30.5500	30.5500	30.5500	30.5500	-1.452%	6	680	-4.255%
2025-05-16	31.0000	31.0000	31.0000	31.0000	-1.274%	2	680	-5.645%
2025-05-14	31.4000	31.4000	31.4000	31.4000	+3.562%	1	681	-6.847%
2025-05-13	28.0000	30.4000	28.0000	30.3200	+10.657%	220	681	-3.529%
2025-05-12	27.4000	27.4000	27.4000	27.4000	+25.573%	1	898	+6.752%
2025-05-07	21.6500	21.8700	21.2000	21.8200	+0.507%	5	899	+34.051%
2025-05-06	21.7100	21.7100	21.7100	21.7100	-6.624%	1	900	+34.731%
2025-05-05	23.2500	23.2500	23.2500	23.2500	-1.483%	1	899	+25.806%
2025-05-02	23.0000	24.2300	23.0000	23.6000	+4.656%	98	899	+23.941%
2025-05-01	22.7000	23.0000	22.5000	22.5500	+22.090%	431	901	+29.712%
2025-04-30	18.6000	18.6000	16.4000	18.4700	-8.564%	415	1,019	+58.365%
2025-04-29	20.2000	20.2000	20.2000	20.2000	+12.222%	1	655	+44.802%
2025-04-28	19.7000	19.7000	18.0000	18.0000	-7.692%	31	655	+62.500%
2025-04-25	18.3800	19.6000	18.0000	19.5000	+6.036%	268	650	+50.000%
2025-04-24	17.3600	18.4100	17.3600	18.3900	+59.221%	49	651	+59.054%
2025-04-21	11.5500	11.5500	11.5500	11.5500	-13.483%	1	606	+153.247%
2025-04-16	13.5000	13.5000	13.3500	13.3500	-21.006%	6	605	+119.101%
2025-04-14	19.7500	19.7500	16.2700	16.9000	+14.888%	12	603	+73.077%
2025-04-10	15.6200	15.6200	14.7100	14.7100	-19.176%	4	601	+98.844%
2025-04-09	17.0100	18.5000	17.0100	18.2000	+73.333%	73	599	+60.714%
2025-04-08	14.1000	14.6000	10.0000	10.5000	-13.934%	10	605	+178.571%
2025-04-07	10.0100	14.1500	8.5000	12.2000	+6.087%	563	597	+139.754%
2025-04-04	13.3700	13.3700	11.5000	11.5000	-31.343%	92	446	+154.348%
2025-04-03	17.6500	18.0000	16.4000	16.7500	-25.123%	75	452	+74.627%
2025-04-01	22.3700	22.3700	22.3700	22.3700	+10.034%	10	442	+30.755%
2025-03-31	20.3000	20.3300	20.3000	20.3300	-13.379%	3	432	+43.876%
2025-03-13	23.3400	23.6800	23.0700	23.4700	-2.896%	179	250	+24.627%
2025-03-11	23.5800	24.7700	23.5800	24.1700	-1.347%	250	250	+21.018%
2025-03-10	24.5000	24.5000	24.5000	24.5000	-15.663%	200	201	+19.388%
2025-03-07	29.0500	29.0500	29.0500	29.0500	0.000%	2	1	+0.688%